Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BAT (NY: BTI )

29.25 -0.15 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.267 9.384 9.267 9.310 79,313 +0.07(+0.80%)
Mar 30, 2004 9.187 9.264 9.150 9.236 65,716 +0.07(+0.78%)
Mar 29, 2004 9.113 9.211 9.109 9.165 106,506 +0.07(+0.82%)
Mar 26, 2004 9.075 9.134 9.048 9.091 79,637 +0.02(+0.17%)
Mar 25, 2004 9.001 9.097 8.967 9.075 1,598,573 -0.11(-1.21%)
Mar 24, 2004 9.199 9.233 9.187 9.187 81,255 -0.06(-0.60%)
Mar 23, 2004 9.332 9.366 9.236 9.242 206,862 -0.09(-0.96%)
Mar 22, 2004 9.400 9.400 9.323 9.332 91,615 -0.15(-1.53%)
Mar 19, 2004 9.462 9.514 9.452 9.477 145,677 +0.17(+1.83%)
Mar 18, 2004 9.292 9.360 9.236 9.307 168,986 +0.20(+2.17%)
Mar 17, 2004 9.042 9.116 9.042 9.109 75,428 +0.07(+0.75%)
Mar 16, 2004 9.020 9.128 8.989 9.042 130,786 +0.06(+0.65%)
Mar 15, 2004 8.958 9.072 8.927 8.983 151,505 +0.02(+0.28%)
Mar 12, 2004 8.915 8.964 8.838 8.958 257,364 -0.16(-1.79%)
Mar 11, 2004 9.239 9.239 9.097 9.122 136,613 -0.11(-1.24%)
Mar 10, 2004 9.165 9.279 9.150 9.236 171,252 -0.03(-0.30%)
Mar 09, 2004 9.282 9.326 9.261 9.264 107,477 -0.02(-0.23%)
Mar 08, 2004 9.261 9.329 9.261 9.286 66,364 +0.10(+1.11%)
Mar 05, 2004 9.156 9.208 9.054 9.184 121,722 +0.02(+0.24%)
Mar 04, 2004 9.199 9.227 9.143 9.162 114,276 -0.06(-0.70%)
Mar 03, 2004 9.134 9.230 9.082 9.227 295,240 -0.39(-4.02%)
Mar 02, 2004 9.675 9.675 9.530 9.613 271,932 -0.06(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.